Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2025-06-30	T	CFW	3.35	3.45	3.35	3.43	0.03	21,003	81	3.39	3.45	8,480		4,003		1,500	400	4,000			851		1,600
2025-06-27	T	CFW	3.37	3.42	3.36	3.40	0.05	490,881	92	3.40	3.47	10,812	2,200	500		198	474,375	1,200			521
2025-06-26	T	CFW	3.40	3.40	3.31	3.35	-0.01	550,948	108	3.32	3.41	42,875	200	100		800	502,600	2,450			441		1,000
2025-06-25	T	CFW	3.41	3.44	3.33	3.36	-0.04	86,383	84	3.36	3.43	71,556	100	6,800		100	2,300	3,400			401		1,000	4
2025-06-24	T	CFW	3.40	3.42	3.40	3.40		55,131	78	3.40	3.46	45,235	100	100	100	12	2,159	1,400			475		1,100
2025-06-23	T	CFW	3.46	3.46	3.40	3.40		3,878	33	3.40	3.45	2,714		100			100	600			235			55
2025-06-20	T	CFW	3.47	3.50	3.36	3.40	0.04	138,379	78	3.40	3.50	9,747	800	5,200		300	800	1,300			94,909		1,000
2025-06-19	T	CFW	3.43	3.43	3.36	3.36	-0.03	5,021	25	3.35	3.43	4,297		300							201
2025-06-18	T	CFW	3.43	3.46	3.39	3.39	-0.06	7,367	52	3.35	3.48	5,120	300		100	250	400	800			292		100
2025-06-17	T	CFW	3.43	3.53	3.43	3.45	0.02	17,271	75	3.45	3.56	9,789		3,600		200	1,000	1,700			55		900
2025-06-16	T	CFW	3.44	3.50	3.43	3.43	-0.07	13,360	52	3.43	3.45	8,327		3,000	900	106		900			1
2025-06-13	T	CFW	3.53	3.53	3.46	3.50		11,720	57	3.44	3.56	5,670		1,300		232	100	400			2,687		700	125
2025-06-12	T	CFW	3.40	3.56	3.38	3.50	0.12	168,086	165	3.42	3.57	54,215		12,400	400	200	12,800	4,600			77,372		6,000
2025-06-11	T	CFW	3.39	3.45	3.38	3.38	0.02	22,054	74	3.31	3.41	7,404	4	4,400		600	400	2,600			1,214		700	27
2025-06-10	T	CFW	3.40	3.43	3.36	3.36	-0.04	11,398	47	3.34	3.43	7,790		300		91	100	1,100			1,709		200
2025-06-09	T	CFW	3.40	3.44	3.40	3.40	-0.01	61,827	44	3.35	3.44	1,889	57,200			625	300	1,700			16
2025-06-06	T	CFW	3.42	3.44	3.37	3.41	-0.01	69,189	58	3.33	3.47	59,995		2,795		131	2,900	2,393			103		800
2025-06-05	T	CFW	3.45	3.45	3.30	3.42	0.02	9,378	81	3.38	3.46	5,985	200	1,000		300	100	1,200			300
2025-06-04	T	CFW	3.59	3.59	3.39	3.40	-0.18	31,535	92	3.36	3.55	12,146		11,459		300	900	3,940			890		1,700
2025-06-03	T	CFW	3.41	3.62	3.40	3.58	0.22	44,393	159	3.50	3.60	17,858	1,000	7,800		5,750	300	7,300			2,189		1,300	130
2025-06-02	T	CFW	3.26	3.36	3.26	3.36	0.09	5,047	38	3.36	3.40	2,901	600	400		60		700			30		200
2025-05-30	T	CFW	3.33	3.33	3.27	3.30	0.04	3,078	28	3.28	3.35	450		500		69		1,200			117		600	76
2025-05-29	T	CFW	3.41	3.41	3.26	3.26	-0.06	6,076	33	3.25	3.36	1,980		100		100		2,400			122		1,300	73
2025-05-28	T	CFW	3.31	3.35	3.30	3.32	0.02	10,474	59	3.26	3.37	4,836				100	600	2,700			100		1,400	136
2025-05-27	T	CFW	3.26	3.36	3.26	3.30	0.04	16,367	68	3.28	3.39	6,521		2,752		1,700	100	4,200			543			120
2025-05-26	T	CFW	3.22	3.26	3.22	3.26	0.08	5,707	35	3.24	3.29	3,553		100			100	700			256		800	49
2025-05-23	T	CFW	3.16	3.20	3.15	3.18		11,765	74	3.15	3.26	4,720		1,900		350	1,100	1,600			1,746
2025-05-22	T	CFW	3.21	3.21	3.15	3.18	-0.02	14,359	72	3.15	3.23	4,361		3,000		100	500	2,100			1,232		1,400	112
2025-05-21	T	CFW	3.37	3.37	3.20	3.20	-0.10	52,010	98	3.20	3.33	33,210	1,000	4,900		1,300	300	6,100			4,173		500
2025-05-20	T	CFW	3.39	3.39	3.30	3.30	-0.07	4,735	35	3.30	3.39	2,800		100			500	300			394		500
2025-05-16	T	CFW	3.42	3.44	3.37	3.37	0.01	18,763	86	3.37	3.40	9,292	100	1,800	500		400	2,600			3,578		400	60
2025-05-15	T	CFW	3.38	3.40	3.31	3.36	-0.11	111,397	358	3.34	3.40	81,709	1,800	11,200	100	1,808	2,700	9,700			1,340		500	32
2025-05-14	T	CFW	3.43	3.47	3.33	3.47	0.02	107,555	246	3.35	3.49	46,612	400	25,200		1,011	2,600	25,100			1,629		3,500
2025-05-13	T	CFW	3.40	3.48	3.39	3.45	0.03	101,295	212	3.36	3.49	74,591	200	9,100	200	997	700	4,400			1,709		3,200	127
2025-05-12	T	CFW	3.45	3.50	3.41	3.42	-0.01	18,325	85	3.34	3.47	12,387	100	3,100		204	300	2,000			93
2025-05-09	T	CFW	3.47	3.53	3.41	3.43	-0.04	149,970	310	3.41	3.53	127,156	3,100	9,700	100	881	2,800	4,480			816		300	87
2025-05-08	T	CFW	3.42	3.48	3.35	3.47	0.06	28,456	82	3.45	3.50	5,410	100	14,800	600	200	600	4,900			300		1,000
2025-05-07	T	CFW	3.375	3.41	3.35	3.41	0.06	58,304	117	3.36	3.44	48,163	400	1,400		208	800	3,400			696		2,000	111
2025-05-06	T	CFW	3.40	3.40	3.29	3.35	0.06	8,456	57	3.35	3.40	5,512	100	600		100	100	800			402		500
2025-05-05	T	CFW	3.35	3.36	3.29	3.29	-0.03	38,592	127	3.28	3.34	25,092	400	700			400	7,600			1,697		2,400
2025-05-02	T	CFW	3.35	3.39	3.30	3.32		85,271	148	3.30	3.38	45,232	1,500	28,200		738	600	7,600			1,001
2025-05-01	T	CFW	3.39	3.39	3.30	3.32	0.01	50,018	139	3.30	3.39	40,575	200	1,237	1,300	1,500	600	2,900			970			60
2025-04-30	T	CFW	3.40	3.41	3.30	3.31	-0.09	77,870	217	3.30	3.43	71,474	300	1,950		200	200	2,000			964
2025-04-29	T	CFW	3.46	3.46	3.40	3.40	-0.05	5,113	29	3.40	3.49	2,718	4	200		100		1,700			100			79
2025-04-28	T	CFW	3.47	3.48	3.45	3.45	-0.05	2,278	21	3.41	3.50	1,500						200
2025-04-25	T	CFW	3.47	3.54	3.45	3.50	0.03	359,372	242	3.43	3.50	329,163	500	6,000		300	2,000	6,300			1,969
2025-04-24	T	CFW	3.47	3.54	3.46	3.47	0.01	123,984	258	3.44	3.50	103,018	100	6,600		1,000	1,400	11,100			461
2025-04-23	T	CFW	3.50	3.61	3.46	3.46	0.01	22,920	167	3.42	3.52	13,353	300	3,100		100	800	4,150			898			118
2025-04-22	T	CFW	3.44	3.50	3.44	3.45	0.02	9,473	38	3.42	3.54	2,390				3,800		2,101			959
2025-04-21	T	CFW	3.36	3.59	3.36	3.43	-0.04	6,051	44	3.40	3.48	3,474				29		2,000			230
2025-04-17	T	CFW	3.39	3.50	3.39	3.47	0.06	42,839	156	3.43	3.53	16,449	300	11,801		200	1,200	6,300			2,893			85
2025-04-16	T	CFW	3.45	3.51	3.41	3.41	0.06	47,046	152	3.35	3.48	32,268	400	1,500	500		1,100	6,500			1,530			246
2025-04-15	T	CFW	3.27	3.35	3.27	3.35	0.11	24,090	75	3.35	3.41	19,232		1,100		200	400	2,700			11
2025-04-14	T	CFW	3.17	3.33	3.15	3.24	0.12	172,825	201	3.20	3.27	131,290	100	24,000	300	708	4,900	10,200			888
2025-04-11	T	CFW	3.12	3.19	2.98	3.12	0.01	323,328	359	3.10	3.16	274,201	602	27,500	300	200	4,700	13,700			1,491
2025-04-10	T	CFW	3.30	3.30	3.11	3.11	-0.22	161,753	332	3.11	3.16	112,441	800	8,200	8,300	400	100	26,300			1,790			127
2025-04-09	T	CFW	3.175	3.42	3.08	3.33	0.06	267,322	1,189	3.25	3.36	150,344	2,100	54,300	4,900	500	14,500	22,857			12,129			11
2025-04-08	T	CFW	3.33	3.35	3.19	3.27	0.01	131,581	486	3.25	3.30	85,257	3,600	12,760	5,500	806	3,723	11,500			6,519
2025-04-07	T	CFW	3.50	3.55	3.20	3.26	-0.26	506,218	617	3.25	3.30	123,526	7,600	44,100	5,000	6,060	287,500	24,600			3,002			215
2025-04-04	T	CFW	3.66	3.73	3.45	3.52	-0.19	1,243,915	407	3.50	3.58	1,135,746	3,400	28,900	4,500	600	18,600	19,200			4,236
2025-04-03	T	CFW	3.78	3.79	3.70	3.71	-0.13	55,353	104	3.70	3.75	39,659	1,076	1,500	1,000	704	900	8,400			1,041			27
2025-04-02	T	CFW	3.84	3.84	3.84	3.84	0.03	238	7	3.78	3.92	137				29
2025-04-01	T	CFW	3.82	3.825	3.81	3.81	-0.04	1,390	11	3.80	3.90	130					100	200			460
2025-03-31	T	CFW	3.75	3.85	3.67	3.85	0.10	89,742	237	3.77	3.85	61,067	5,200	6,800	600	610	3,400	8,400			2,547			17